1,359€
2,80%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,79 | 1,86 | 1,73 | 1,85 | 3,23% | 22.516,00 |
| 04.05.2026 | 1,88 | 1,88 | 1,71 | 1,80 | 3,22% | 420,00 |
| 30.04.2026 | 1,64 | 1,79 | 1,61 | 1,74 | 6,62% | 49.000,00 |
| 29.04.2026 | 1,64 | 1,65 | 1,57 | 1,63 | 0,06% | 398,00 |
| 28.04.2026 | 1,64 | 1,65 | 1,55 | 1,63 | -1,03% | - |
| 27.04.2026 | 1,64 | 1,67 | 1,57 | 1,65 | 2,49% | 462,00 |
| 24.04.2026 | 1,61 | 1,66 | 1,57 | 1,61 | 0,88% | - |
| 23.04.2026 | 1,67 | 1,68 | 1,55 | 1,59 | -3,51% | - |
| 22.04.2026 | 1,57 | 1,71 | 1,56 | 1,65 | 6,65% | 27.006,00 |
| 21.04.2026 | 1,63 | 1,65 | 1,53 | 1,55 | -4,38% | 105,00 |
| 20.04.2026 | 1,64 | 1,70 | 1,58 | 1,62 | -6,14% | - |
| 17.04.2026 | 1,57 | 1,74 | 1,57 | 1,73 | 8,15% | - |
| 16.04.2026 | 1,53 | 1,62 | 1,44 | 1,60 | 4,66% | 3.860,00 |
| 15.04.2026 | 1,46 | 1,53 | 1,45 | 1,53 | 2,83% | - |
| 14.04.2026 | 1,44 | 1,54 | 1,41 | 1,48 | 4,07% | 10.799,00 |
| 13.04.2026 | 1,32 | 1,44 | 1,26 | 1,43 | 5,71% | 6.300,00 |
| 10.04.2026 | 1,31 | 1,36 | 1,30 | 1,35 | 2,43% | 420,00 |
| 09.04.2026 | 1,30 | 1,34 | 1,27 | 1,32 | 0,84% | 247,00 |
| 08.04.2026 | 1,32 | 1,36 | 1,28 | 1,31 | 3,24% | 15.000,00 |
| 07.04.2026 | 1,29 | 1,31 | 1,22 | 1,26 | 4,98% | 126,00 |
| 02.04.2026 | 1,18 | 1,22 | 1,13 | 1,20 | -0,25% | - |
| 01.04.2026 | 1,22 | 1,27 | 1,20 | 1,21 | -0,82% | 2.032,00 |
| 31.03.2026 | 1,14 | 1,24 | 1,13 | 1,22 | 7,89% | - |
| 30.03.2026 | 1,19 | 1,23 | 1,10 | 1,13 | -1,23% | 9.269,00 |
| 27.03.2026 | 1,31 | 1,34 | 1,14 | 1,14 | -10,36% | 90,00 |
| 26.03.2026 | 1,36 | 1,38 | 1,26 | 1,27 | -7,88% | 6.813,00 |
| 25.03.2026 | 1,39 | 1,45 | 1,35 | 1,38 | -0,29% | 29,00 |
| 24.03.2026 | 1,43 | 1,45 | 1,35 | 1,39 | -2,39% | 2.640,00 |
| 23.03.2026 | 1,34 | 1,43 | 1,26 | 1,42 | 0,85% | 1.315,00 |
| 20.03.2026 | 1,47 | 1,48 | 1,35 | 1,41 | -3,49% | 22.559,00 |
| 19.03.2026 | 1,49 | 1,50 | 1,39 | 1,46 | -1,28% | 14.818,00 |
| 18.03.2026 | 1,62 | 1,63 | 1,46 | 1,48 | -6,21% | 21.020,00 |
| 17.03.2026 | 1,61 | 1,64 | 1,57 | 1,58 | -1,56% | 2.224,00 |
| 16.03.2026 | 1,59 | 1,66 | 1,53 | 1,60 | 5,74% | 1.550,00 |
| 13.03.2026 | 1,52 | 1,69 | 1,49 | 1,52 | 0,26% | 78.975,00 |
| 12.03.2026 | 1,57 | 1,59 | 1,49 | 1,51 | -2,95% | 1.045,00 |
| 11.03.2026 | 1,55 | 1,63 | 1,53 | 1,56 | -1,39% | 20,00 |
| 10.03.2026 | 1,61 | 1,64 | 1,54 | 1,58 | 0,38% | 1.700,00 |
| 09.03.2026 | 1,52 | 1,64 | 1,50 | 1,57 | 4,24% | 657.573,00 |
| 06.03.2026 | 1,63 | 1,68 | 1,51 | 1,51 | -7,59% | 36.369,00 |
| 05.03.2026 | 1,64 | 1,70 | 1,57 | 1,63 | 0,55% | 13.456,00 |
| 04.03.2026 | 1,41 | 1,68 | 1,41 | 1,62 | 12,86% | 33.190,00 |
| 03.03.2026 | 1,40 | 1,45 | 1,35 | 1,44 | -0,48% | 15.302,00 |
| 02.03.2026 | 1,35 | 1,46 | 1,30 | 1,45 | 7,75% | 4.516,00 |
| 27.02.2026 | 1,38 | 1,41 | 1,32 | 1,34 | -3,45% | 15.000,00 |
| 26.02.2026 | 1,53 | 1,54 | 1,36 | 1,39 | -8,25% | 21.050,00 |
| 25.02.2026 | 1,36 | 1,53 | 1,35 | 1,52 | 11,89% | 11.065,00 |
| 24.02.2026 | 1,27 | 1,38 | 1,24 | 1,35 | 6,20% | 1.210,00 |
| 23.02.2026 | 1,33 | 1,35 | 1,26 | 1,28 | -4,92% | 112,00 |
| 20.02.2026 | 1,33 | 1,36 | 1,30 | 1,34 | 1,21% | 2.259,00 |
| 19.02.2026 | 1,34 | 1,36 | 1,28 | 1,33 | -1,05% | 82,00 |
| 18.02.2026 | 1,31 | 1,39 | 1,26 | 1,34 | 4,20% | 2.363,00 |
| 17.02.2026 | 1,40 | 1,42 | 1,28 | 1,29 | -9,32% | 3.560,00 |
| 16.02.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 2,38% | 654,00 |
| 13.02.2026 | 1,27 | 1,40 | 1,27 | 1,38 | 8,81% | - |
| 12.02.2026 | 1,34 | 1,37 | 1,25 | 1,27 | -2,60% | 4.590,00 |
| 11.02.2026 | 1,44 | 1,48 | 1,26 | 1,31 | -8,09% | 840,00 |
| 10.02.2026 | 1,46 | 1,55 | 1,42 | 1,42 | -5,46% | 41.342,00 |
| 09.02.2026 | 1,52 | 1,55 | 1,41 | 1,50 | 1,49% | 12.430,00 |
| 06.02.2026 | 1,45 | 1,59 | 1,45 | 1,48 | 3,64% | 18.622,00 |
| 05.02.2026 | 1,57 | 1,63 | 1,42 | 1,43 | -10,69% | 6.700,00 |
| 04.02.2026 | 1,81 | 1,83 | 1,56 | 1,60 | -10,36% | 1.229,00 |
| 03.02.2026 | 1,85 | 1,89 | 1,71 | 1,79 | -3,15% | - |
| 02.02.2026 | 1,80 | 1,96 | 1,68 | 1,84 | -2,90% | 11.468,00 |
| 30.01.2026 | 2,11 | 2,17 | 1,88 | 1,90 | -9,14% | 9.056,00 |
| 29.01.2026 | 2,20 | 2,24 | 2,07 | 2,09 | -6,78% | 394,00 |
| 28.01.2026 | 2,32 | 2,34 | 2,19 | 2,24 | -1,84% | 13.000,00 |
| 27.01.2026 | 2,17 | 2,32 | 2,14 | 2,28 | 5,65% | - |
| 26.01.2026 | 2,24 | 2,27 | 2,13 | 2,16 | -4,21% | 1.012,00 |
| 23.01.2026 | 2,34 | 2,35 | 2,21 | 2,26 | 0,27% | 133,00 |
| 22.01.2026 | 2,31 | 2,35 | 2,25 | 2,25 | -2,09% | 261,00 |
| 21.01.2026 | 2,33 | 2,40 | 2,21 | 2,30 | -1,12% | 675,00 |
| 20.01.2026 | 2,39 | 2,45 | 2,28 | 2,32 | -1,65% | 1.861,00 |
| 19.01.2026 | 2,46 | 2,46 | 2,36 | 2,36 | -6,01% | 4.164,00 |
| 16.01.2026 | 2,48 | 2,54 | 2,47 | 2,51 | 1,37% | 66,00 |
| 15.01.2026 | 2,60 | 2,63 | 2,46 | 2,48 | -4,17% | 520,00 |
| 14.01.2026 | 2,63 | 2,72 | 2,53 | 2,59 | 1,25% | 2.072,00 |
| 13.01.2026 | 2,50 | 2,59 | 2,49 | 2,56 | 2,44% | 2.250,00 |
| 12.01.2026 | 2,50 | 2,57 | 2,43 | 2,50 | 0,40% | 871,00 |
| 09.01.2026 | 2,48 | 2,52 | 2,43 | 2,49 | -0,24% | 60,00 |
| 08.01.2026 | 2,46 | 2,53 | 2,42 | 2,49 | 1,30% | - |
| 07.01.2026 | 2,56 | 2,66 | 2,44 | 2,46 | -5,60% | 125,00 |
| 06.01.2026 | 2,58 | 2,62 | 2,41 | 2,61 | 1,40% | 6.342,00 |
| 05.01.2026 | 2,48 | 2,64 | 2,47 | 2,57 | 5,11% | 1.802,00 |
| 02.01.2026 | 2,31 | 2,48 | 2,27 | 2,44 | 1,79% | 14.154,00 |
| 30.12.2025 | 2,39 | 2,44 | 2,37 | 2,40 | 1,18% | 7.625,00 |
| 29.12.2025 | 2,48 | 2,52 | 2,37 | 2,37 | -7,16% | 38.400,00 |
| 23.12.2025 | 2,68 | 2,71 | 2,55 | 2,56 | -3,95% | 21.801,00 |
| 22.12.2025 | 2,73 | 2,77 | 2,62 | 2,66 | -2,24% | 7.951,00 |
| 19.12.2025 | 2,72 | 2,80 | 2,57 | 2,72 | 6,54% | 4.299,00 |
| 18.12.2025 | 2,53 | 2,78 | 2,51 | 2,56 | 0,20% | 2.600,00 |
| 17.12.2025 | 2,58 | 2,72 | 2,50 | 2,55 | -1,01% | 34.500,00 |
| 16.12.2025 | 2,52 | 2,72 | 2,41 | 2,58 | 1,46% | 2.990,00 |
| 15.12.2025 | 2,75 | 2,79 | 2,51 | 2,54 | -7,74% | 8.916,00 |
| 12.12.2025 | 3,00 | 3,09 | 2,75 | 2,75 | -9,47% | 7.440,00 |
| 11.12.2025 | 2,90 | 3,06 | 2,84 | 3,04 | 2,74% | 20.106,00 |
| 10.12.2025 | 2,88 | 3,05 | 2,82 | 2,96 | 2,42% | 1.666,00 |
| 09.12.2025 | 2,90 | 3,00 | 2,82 | 2,89 | -1,16% | 3.087,00 |
| 08.12.2025 | 2,87 | 2,92 | 2,83 | 2,92 | 2,45% | 18.061,00 |
| 05.12.2025 | 2,93 | 2,97 | 2,79 | 2,85 | -3,71% | 16.245,00 |